9616 (株)共立メンテナンスの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,100	2,100	2,080	2,080	1,500	328.28
2002-12-27	2,095	2,095	2,080	2,080	1,900	328.28
2002-12-26	2,100	2,100	2,055	2,055	4,000	324.34
2002-12-25	2,015	2,055	2,015	2,020	1,300	318.81
2002-12-24	2,005	2,015	1,996	2,015	7,200	318.02
2002-12-20	2,000	2,015	1,994	2,000	7,900	315.66
2002-12-19	1,980	1,992	1,980	1,985	4,200	313.29
2002-12-18	1,981	1,991	1,975	1,980	7,100	312.50
2002-12-17	1,997	2,005	1,980	1,980	4,600	312.50
2002-12-16	2,030	2,035	1,980	1,980	9,900	312.50
2002-12-13	2,085	2,085	1,950	2,030	17,500	320.39
2002-12-12	2,055	2,055	2,005	2,040	6,500	321.97
2002-12-11	2,000	2,010	1,980	1,982	4,500	312.82
2002-12-10	1,961	2,000	1,961	2,000	2,500	315.66
2002-12-09	2,045	2,055	1,990	1,991	2,600	314.24
2002-12-06	2,000	2,000	1,970	1,975	6,000	311.71
2002-12-05	1,941	1,980	1,941	1,970	13,200	310.92
2002-12-04	1,948	1,950	1,935	1,935	11,900	305.40
2002-12-03	1,952	1,955	1,935	1,952	16,700	308.08
2002-12-02	1,970	1,975	1,952	1,957	14,900	308.87
2002-11-29	1,985	1,990	1,969	1,969	14,800	310.76
2002-11-28	1,976	1,988	1,970	1,971	64,500	311.08
2002-11-27	1,990	2,000	1,973	1,976	11,500	311.87
2002-11-26	2,040	2,040	1,990	1,992	9,700	314.39
2002-11-25	2,035	2,050	2,025	2,035	11,100	321.18
2002-11-22	1,980	2,035	1,980	2,035	9,900	321.18
2002-11-21	1,950	1,980	1,940	1,980	8,600	312.50
2002-11-20	1,895	1,960	1,810	1,960	27,400	309.34
2002-11-19	2,000	2,000	1,890	1,925	21,100	303.82
2002-11-18	2,120	2,130	2,035	2,035	13,700	321.18
2002-11-15	2,050	2,075	2,045	2,050	6,800	323.55
2002-11-14	2,105	2,110	2,020	2,050	7,300	323.55
2002-11-13	2,135	2,135	2,100	2,100	5,000	331.44
2002-11-12	2,165	2,180	2,150	2,155	11,300	340.12
2002-11-11	2,180	2,180	2,150	2,155	2,800	340.12
2002-11-08	2,170	2,195	2,155	2,195	3,600	346.43
2002-11-07	2,190	2,190	2,175	2,185	2,100	344.86
2002-11-06	2,205	2,205	2,175	2,175	3,500	343.28
2002-11-05	2,155	2,195	2,155	2,195	3,200	346.43
2002-11-01	2,165	2,165	2,145	2,155	2,100	340.12
2002-10-31	2,150	2,170	2,140	2,170	7,800	342.49
2002-10-30	2,205	2,205	2,155	2,160	8,300	340.91
2002-10-29	2,225	2,240	2,225	2,230	2,000	351.96
2002-10-28	2,315	2,315	2,215	2,255	6,500	355.90
2002-10-25	2,120	2,265	2,120	2,265	7,200	357.48
2002-10-24	2,150	2,215	2,150	2,160	8,300	340.91
2002-10-23	2,260	2,270	2,230	2,230	5,500	351.96
2002-10-22	2,310	2,325	2,260	2,260	13,200	356.69
2002-10-21	2,310	2,325	2,310	2,310	8,700	364.58
2002-10-18	2,300	2,320	2,300	2,310	14,600	364.58
2002-10-17	2,345	2,350	2,345	2,345	7,100	370.11
2002-10-16	2,350	2,355	2,325	2,345	9,100	370.11
2002-10-15	2,310	2,325	2,305	2,320	8,400	366.16
2002-10-11	2,305	2,310	2,300	2,305	8,400	363.79
2002-10-10	2,310	2,325	2,305	2,305	9,000	363.79
2002-10-09	2,310	2,320	2,310	2,310	2,400	364.58
2002-10-08	2,310	2,335	2,310	2,325	3,400	366.95
2002-10-07	2,310	2,355	2,310	2,310	5,000	364.58
2002-10-04	2,340	2,370	2,300	2,370	6,700	374.05
2002-10-03	2,375	2,380	2,335	2,340	6,500	369.32
2002-10-02	2,400	2,400	2,370	2,370	1,800	374.05
2002-10-01	2,395	2,395	2,330	2,370	6,000	374.05
2002-09-30	2,405	2,420	2,400	2,405	2,700	379.58
2002-09-27	2,410	2,435	2,410	2,430	10,600	383.52
2002-09-26	2,445	2,445	2,410	2,410	6,800	380.37
2002-09-25	2,455	2,455	2,405	2,445	3,800	385.89
2002-09-24	2,435	2,490	2,430	2,460	12,100	388.26
2002-09-20	2,460	2,460	2,420	2,445	24,900	385.89
2002-09-19	2,460	2,490	2,460	2,460	12,700	388.26
2002-09-18	2,470	2,470	2,450	2,460	2,000	388.26
2002-09-17	2,395	2,495	2,395	2,495	8,300	393.78
2002-09-13	2,380	2,420	2,380	2,415	21,800	381.16
2002-09-12	2,450	2,450	2,415	2,420	8,400	381.94
2002-09-11	2,430	2,445	2,425	2,435	5,000	384.31
2002-09-10	2,475	2,480	2,420	2,425	4,500	382.73
2002-09-09	2,425	2,500	2,425	2,435	15,400	384.31
2002-09-06	2,400	2,425	2,400	2,425	4,700	382.73
2002-09-05	2,410	2,435	2,410	2,425	2,600	382.73
2002-09-04	2,395	2,410	2,395	2,405	5,400	379.58
2002-09-03	2,440	2,440	2,385	2,420	6,200	381.94
2002-09-02	2,435	2,455	2,430	2,455	5,000	387.47
2002-08-30	2,490	2,490	2,435	2,440	5,100	385.10
2002-08-29	2,465	2,465	2,425	2,425	20,700	382.73
2002-08-28	2,495	2,495	2,435	2,465	3,700	389.05
2002-08-27	2,470	2,490	2,440	2,465	4,300	389.05
2002-08-26	2,485	2,485	2,430	2,480	9,200	391.41
2002-08-23	2,460	2,465	2,445	2,445	8,000	385.89
2002-08-22	2,430	2,460	2,420	2,460	8,700	388.26
2002-08-21	2,430	2,465	2,430	2,430	10,800	383.52
2002-08-20	2,430	2,440	2,415	2,440	6,000	385.10
2002-08-19	2,460	2,460	2,415	2,425	4,100	382.73
2002-08-16	2,460	2,480	2,405	2,430	23,100	383.52
2002-08-15	2,480	2,480	2,435	2,440	4,800	385.10
2002-08-14	2,420	2,440	2,420	2,435	5,900	384.31
2002-08-13	2,450	2,460	2,425	2,450	7,100	386.68
2002-08-12	2,415	2,480	2,405	2,420	12,200	381.94
2002-08-09	2,430	2,460	2,400	2,415	14,900	381.16
2002-08-08	2,395	2,425	2,380	2,380	11,300	375.63
2002-08-07	2,385	2,405	2,385	2,395	2,100	378
2002-08-06	2,430	2,430	2,375	2,380	8,200	375.63
2002-08-05	2,430	2,440	2,430	2,430	5,400	383.52
2002-08-02	2,460	2,460	2,425	2,440	6,700	385.10
2002-08-01	2,465	2,465	2,450	2,450	1,600	386.68
2002-07-31	2,485	2,485	2,445	2,450	3,700	386.68
2002-07-30	2,500	2,500	2,445	2,445	2,300	385.89
2002-07-29	2,450	2,455	2,420	2,430	16,300	383.52
2002-07-26	2,500	2,500	2,430	2,430	8,000	383.52
2002-07-25	2,530	2,530	2,465	2,480	12,300	391.41
2002-07-24	2,455	2,485	2,445	2,485	16,000	392.20
2002-07-23	2,460	2,460	2,435	2,455	8,200	387.47
2002-07-22	2,385	2,440	2,385	2,420	7,700	381.94
2002-07-19	2,410	2,435	2,385	2,385	11,300	376.42
2002-07-18	2,410	2,420	2,375	2,415	9,200	381.16
2002-07-17	2,380	2,420	2,380	2,405	3,800	379.58
2002-07-16	2,415	2,415	2,380	2,380	11,400	375.63
2002-07-15	2,450	2,455	2,405	2,405	8,400	379.58
2002-07-12	2,435	2,450	2,415	2,430	6,100	383.52
2002-07-11	2,455	2,455	2,400	2,415	15,400	381.16
2002-07-10	2,390	2,440	2,390	2,415	3,800	381.16
2002-07-09	2,405	2,410	2,375	2,395	21,500	378
2002-07-08	2,385	2,450	2,385	2,445	23,400	385.89
2002-07-05	2,420	2,420	2,375	2,375	31,400	374.84
2002-07-04	2,465	2,475	2,415	2,420	23,600	381.94
2002-07-03	2,350	2,465	2,350	2,455	5,800	387.47
2002-07-02	2,415	2,415	2,380	2,380	11,900	375.63
2002-07-01	2,485	2,485	2,430	2,440	2,500	385.10
2002-06-28	2,355	2,465	2,355	2,460	4,700	388.26
2002-06-27	2,420	2,435	2,395	2,395	18,000	378
2002-06-26	2,525	2,535	2,450	2,450	16,700	386.68
2002-06-25	2,485	2,515	2,485	2,510	10,000	396.15
2002-06-24	2,405	2,485	2,405	2,485	5,100	392.20
2002-06-21	2,430	2,465	2,430	2,430	4,200	383.52
2002-06-20	2,390	2,430	2,390	2,430	16,700	383.52
2002-06-19	2,445	2,470	2,430	2,430	10,800	383.52
2002-06-18	2,470	2,470	2,400	2,435	10,300	384.31
2002-06-17	2,460	2,460	2,405	2,410	19,900	380.37
2002-06-14	2,450	2,455	2,400	2,440	35,500	385.10
2002-06-13	2,465	2,490	2,465	2,490	13,100	392.99
2002-06-12	2,550	2,550	2,460	2,465	49,100	389.05
2002-06-11	2,505	2,550	2,505	2,550	19,400	402.46
2002-06-10	2,500	2,505	2,500	2,500	27,600	394.57
2002-06-07	2,550	2,550	2,500	2,500	18,900	394.57
2002-06-06	2,565	2,585	2,560	2,565	40,300	404.83
2002-06-05	2,540	2,570	2,530	2,555	34,300	403.25
2002-06-04	2,545	2,545	2,510	2,520	7,400	397.73
2002-06-03	2,565	2,565	2,530	2,535	21,600	400.10
2002-05-31	2,550	2,600	2,545	2,565	39,000	404.83
2002-05-30	2,515	2,570	2,505	2,545	19,900	401.67
2002-05-29	2,560	2,590	2,530	2,530	31,800	399.31
2002-05-28	2,520	2,570	2,510	2,570	23,900	405.62
2002-05-27	2,500	2,525	2,490	2,510	28,500	396.15
2002-05-24	2,455	2,470	2,450	2,460	6,300	388.26
2002-05-23	2,455	2,465	2,420	2,455	4,300	387.47
2002-05-22	2,445	2,470	2,430	2,455	5,600	387.47
2002-05-21	2,450	2,475	2,430	2,450	5,900	386.68
2002-05-20	2,420	2,455	2,420	2,425	1,700	382.73
2002-05-17	2,490	2,490	2,415	2,415	11,700	381.16
2002-05-16	2,450	2,500	2,435	2,480	12,400	391.41
2002-05-15	2,400	2,440	2,400	2,410	5,800	380.37
2002-05-14	2,435	2,435	2,370	2,370	1,900	374.05
2002-05-13	2,350	2,395	2,350	2,395	1,500	378
2002-05-10	2,380	2,380	2,350	2,370	3,000	374.05
2002-05-09	2,355	2,370	2,355	2,365	2,500	373.26
2002-05-08	2,370	2,385	2,355	2,355	2,700	371.69
2002-05-07	2,360	2,375	2,360	2,370	1,500	374.05
2002-05-02	2,450	2,450	2,360	2,360	2,100	372.48
2002-05-01	2,380	2,440	2,370	2,400	3,200	378.79
2002-04-30	2,380	2,445	2,365	2,390	4,400	377.21
2002-04-26	2,450	2,470	2,405	2,405	4,300	379.58
2002-04-25	2,475	2,475	2,410	2,410	4,100	380.37
2002-04-24	2,400	2,500	2,380	2,500	5,800	394.57
2002-04-23	2,400	2,440	2,315	2,400	6,700	378.79
2002-04-22	2,445	2,445	2,350	2,385	15,700	376.42
2002-04-19	2,485	2,485	2,400	2,445	10,800	385.89
2002-04-18	2,450	2,480	2,430	2,450	5,000	386.68
2002-04-17	2,430	2,440	2,410	2,440	1,900	385.10
2002-04-16	2,425	2,445	2,400	2,435	1,800	384.31
2002-04-15	2,480	2,480	2,420	2,425	1,900	382.73
2002-04-12	2,405	2,445	2,405	2,440	8,300	385.10
2002-04-11	2,435	2,450	2,435	2,450	6,900	386.68
2002-04-10	2,430	2,445	2,425	2,430	10,900	383.52
2002-04-09	2,420	2,435	2,400	2,430	14,800	383.52
2002-04-08	2,390	2,435	2,390	2,420	14,600	381.94
2002-04-05	2,380	2,390	2,370	2,390	4,900	377.21
2002-04-04	2,350	2,380	2,350	2,370	4,500	374.05
2002-04-03	2,270	2,350	2,270	2,350	4,100	370.90
2002-04-02	2,370	2,370	2,300	2,300	6,700	363.01
2002-04-01	2,390	2,400	2,310	2,370	6,300	374.05
2002-03-29	2,405	2,410	2,280	2,300	6,900	363.01
2002-03-28	2,430	2,435	2,395	2,400	16,800	378.79
2002-03-27	2,490	2,490	2,430	2,430	11,500	383.52
2002-03-26	2,490	2,490	2,460	2,470	21,400	389.84
2002-03-25	3,090	3,240	3,080	3,150	41,200	382.43
2002-03-22	3,100	3,100	3,020	3,020	19,000	366.65
2002-03-20	3,100	3,140	3,000	3,000	69,800	364.22
2002-03-19	3,140	3,150	3,090	3,100	16,400	376.36
2002-03-18	3,200	3,230	3,090	3,100	34,300	376.36
2002-03-15	3,030	3,060	3,000	3,050	39,300	370.29
2002-03-14	3,100	3,100	3,040	3,050	12,500	370.29
2002-03-13	3,120	3,150	3,100	3,100	5,300	376.36
2002-03-12	3,130	3,130	3,080	3,080	6,300	373.93
2002-03-11	3,080	3,140	3,070	3,120	12,200	378.79
2002-03-08	3,080	3,110	3,080	3,080	18,700	373.93
2002-03-07	3,050	3,100	3,050	3,080	24,400	373.93
2002-03-06	3,120	3,140	3,080	3,080	19,100	373.93
2002-03-05	3,040	3,130	3,040	3,110	28,900	377.57
2002-03-04	3,030	3,060	3,000	3,040	7,500	369.08
2002-03-01	2,970	3,050	2,930	2,940	18,000	356.94
2002-02-28	2,955	3,020	2,950	2,970	4,500	360.58
2002-02-27	2,940	2,970	2,930	2,955	7,500	358.76
2002-02-26	2,910	2,935	2,860	2,860	10,400	347.22
2002-02-25	2,865	2,900	2,860	2,870	13,600	348.44
2002-02-22	2,880	2,910	2,855	2,855	13,200	346.62
2002-02-21	2,880	2,900	2,850	2,850	12,400	346.01
2002-02-20	2,915	2,920	2,880	2,920	17,700	354.51
2002-02-19	2,955	2,955	2,870	2,920	12,400	354.51
2002-02-18	2,955	2,970	2,955	2,960	9,600	359.36
2002-02-15	2,960	2,965	2,955	2,955	6,500	358.76
2002-02-14	2,970	3,000	2,960	2,965	8,900	359.97
2002-02-13	3,010	3,010	2,970	2,975	6,800	361.18
2002-02-12	2,970	2,985	2,970	2,980	4,800	361.79
2002-02-08	3,000	3,010	2,960	2,965	11,300	359.97
2002-02-07	2,955	3,000	2,950	2,980	1,400	361.79
2002-02-06	2,950	2,980	2,910	2,950	6,200	358.15
2002-02-05	2,965	2,970	2,950	2,965	2,100	359.97
2002-02-04	2,970	3,000	2,970	2,980	1,700	361.79
2002-02-01	2,955	2,990	2,955	2,965	2,500	359.97
2002-01-31	3,040	3,050	2,910	2,980	27,100	361.79
2002-01-30	3,040	3,050	3,000	3,020	12,500	366.65
2002-01-29	3,040	3,040	3,020	3,040	14,400	369.08
2002-01-28	3,000	3,020	2,990	3,020	6,200	366.65
2002-01-25	3,000	3,000	2,990	3,000	3,300	364.22
2002-01-24	2,990	3,050	2,970	2,990	12,800	363.01
2002-01-23	3,010	3,030	2,980	2,980	13,500	361.79
2002-01-22	3,060	3,090	3,010	3,010	8,000	365.43
2002-01-21	3,180	3,180	3,040	3,040	31,400	369.08
2002-01-18	3,000	3,030	2,995	3,030	12,300	367.86
2002-01-17	2,995	3,000	2,980	2,995	22,900	363.61
2002-01-16	2,945	2,980	2,945	2,975	3,900	361.18
2002-01-15	2,975	3,010	2,940	2,940	3,300	356.94
2002-01-11	2,955	2,975	2,940	2,975	5,300	361.18
2002-01-10	2,960	3,020	2,930	2,945	4,300	357.54
2002-01-09	2,970	3,010	2,965	3,010	2,500	365.43
2002-01-08	3,020	3,020	2,965	3,020	4,000	366.65
2002-01-07	2,970	3,050	2,970	3,030	3,600	367.86
2002-01-04	3,050	3,080	3,040	3,070	2,300	372.72

分割・併合履歴： [2024-03-28]1株→2株 [2017-03-29]1株→2株 [2015-03-27]1株→1.2株 [2006-09-26]1株→1.2株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.3株 [1995-03-28]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9616 (株)共立メンテナンス の時系列データ [2002年度]

9616 (株)共立メンテナンスの時系列データ [2002年度]